LSTR: Landstar System Inc.

As of Thursday, February 5th, 2026

$ 161.39

-0.05 -0.03%

Open: 161.44
High: 162.72
Low: 159.26
Volume: 333,724
Previous Close on Wednesday, February 4th, 2026

$ 161.44

+2.57 +1.62%

Open: 160.39
High: 163.61
Low: 160.04
Volume: 493,554

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-05 161.44 162.72 159.26 161.39 333,724 -0.05 -0.03
2026-02-04 160.39 163.61 160.04 161.44 493,554 +2.57 +1.62
2026-02-03 157.10 162.48 157.10 158.87 524,651 +0.17 +0.11
2026-02-02 149.66 159.44 149.66 158.70 647,305 +9.34 +6.25
2026-01-30 148.57 150.13 147.69 149.36 513,852 -0.64 -0.43
2026-01-29 148.63 153.36 148.00 150.00 80,852 -3.51 -2.29
2026-01-28 152.05 156.17 148.83 153.51 893,689 +1.83 +1.21
2026-01-27 153.31 154.75 151.53 151.68 327,574 -1.63 -1.06
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 163.61
On 2026-02-04		 147.69
On 2026-01-30		 11.39 7.59 163.61
On 2026-02-04		 159.26
On 2026-02-05		 -2.66 157.95
10D 163.61
On 2026-02-04		 147.69
On 2026-01-30		 3.55 2.25 157.91
On 2026-01-23		 147.69
On 2026-01-30		 -6.48 155.22
20D 163.61
On 2026-02-04		 147.69
On 2026-01-30		 12.53 8.42 159.85
On 2026-01-22		 147.69
On 2026-01-30		 -7.61 154.96
WTD 163.61
On 2026-02-04		 149.66
On 2026-02-02		 12.03 8.05 163.61
On 2026-02-04		 159.26
On 2026-02-05		 -2.66 160.10
MTD 163.61
On 2026-02-04		 149.66
On 2026-02-02		 12.03 8.05 163.61
On 2026-02-04		 159.26
On 2026-02-05		 -2.66 160.10
As of Thursday, February 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.37 -1.97 -0.64 4,415,681
KO

The Coca-Cola Company

78.51 +1.16 +1.50 21,490,647
PFE

Pfizer Inc.

26.49 -0.29 -1.08 71,802,425
VZ

Verizon Communications Inc.

47.10 +0.09 +0.19 42,788,467
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,908.72 -592.58 -1.20 710,270,313
DJTA

Dow Jones Transportation Average

19,545.74 -169.82 -0.86 134,742,303
SPX

S&P 500 Index

6,798.40 -84.32 -1.23
OEX

S&P 100 Index

3,356.55 -47.70 -1.40
NDX

NASDAQ 100 Index

24,548.69 -342.55 -1.38
NYA

NYSE Composite Index

22,733.32 -242.30 -1.05
XAX

NYSE AMEX Composite Index

7,974.52 -250.40 -3.04
RUI

RUSSELL 1000 Index

3,706.97 -46.62 -1.24
RUT

Russell 2000 Index

2,577.65 -46.90 -1.79
RUA

Russell 3000 Index

3,863.57 -49.58 -1.27
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.38 +0.91 +3.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.66 +1.29 +5.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.45 +1.83 +8.87
 
Recent
Ticker Last Chg %Chg Volume
FNF

Fidelity National Financial Inc.

57.00 +0.96 +1.71 1,708,635
LMAT

LeMaitre Vascular Inc.

86.99 +0.20 +0.23 11,505
LSTR

Landstar System Inc.

161.39 -0.05 -0.03 333,724